Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.52 | 62.02 | 61.35 | 62.01 | 1,050,242 | +0.38(+0.62%) |
Oct 30, 2019 | 61.44 | 61.82 | 60.71 | 61.63 | 1,015,663 | +0.19(+0.31%) |
Oct 29, 2019 | 62.02 | 62.16 | 61.38 | 61.44 | 1,884,145 | -0.49(-0.79%) |
Oct 28, 2019 | 61.24 | 62.16 | 61.17 | 61.93 | 1,062,735 | +0.76(+1.24%) |
Oct 25, 2019 | 60.49 | 61.84 | 60.18 | 61.17 | 1,367,855 | +0.81(+1.34%) |
Oct 24, 2019 | 61.55 | 61.88 | 60.06 | 60.36 | 2,293,979 | -0.64(-1.05%) |
Oct 23, 2019 | 62.73 | 62.95 | 60.92 | 61.00 | 5,153,207 | -5.39(-8.12%) |
Oct 22, 2019 | 66.21 | 66.73 | 66.06 | 66.39 | 1,229,229 | +0.14(+0.21%) |
Oct 21, 2019 | 65.87 | 66.56 | 65.46 | 66.25 | 1,462,501 | +0.97(+1.49%) |
Oct 18, 2019 | 65.81 | 65.89 | 65.03 | 65.28 | 777,266 | +0.12(+0.18%) |
Oct 17, 2019 | 65.42 | 65.52 | 64.63 | 65.16 | 1,186,758 | -0.17(-0.26%) |
Oct 16, 2019 | 64.03 | 65.77 | 63.77 | 65.33 | 1,412,079 | +1.30(+2.03%) |
Oct 15, 2019 | 63.80 | 64.11 | 63.23 | 64.03 | 1,196,546 | +0.38(+0.60%) |
Oct 11, 2019 | 63.65 | 63.65 | 63.65 | 0 | -0.02(-0.03%) | |
Oct 10, 2019 | 63.84 | 63.89 | 63.44 | 63.67 | 941,159 | -0.22(-0.34%) |
Oct 09, 2019 | 64.16 | 64.18 | 63.46 | 63.89 | 716,902 | -0.07(-0.11%) |
Oct 08, 2019 | 64.51 | 64.62 | 63.64 | 63.96 | 924,659 | -0.61(-0.94%) |
Oct 07, 2019 | 64.92 | 65.22 | 64.50 | 64.57 | 583,268 | -0.42(-0.65%) |
Oct 04, 2019 | 65.06 | 65.30 | 64.76 | 64.99 | 556,207 | +0.03(+0.05%) |
Oct 03, 2019 | 64.78 | 65.09 | 64.35 | 64.96 | 1,713,900 | +0.23(+0.36%) |
Oct 02, 2019 | 64.75 | 65.02 | 64.39 | 64.73 | 1,709,028 | -0.14(-0.22%) |
Oct 01, 2019 | 64.68 | 65.29 | 64.68 | 64.87 | 1,256,120 | +0.34(+0.53%) |
Sep 30, 2019 | 64.67 | 65.44 | 64.53 | 64.53 | 1,119,070 | -0.28(-0.43%) |
Sep 27, 2019 | 66.36 | 66.36 | 64.42 | 64.81 | 1,409,190 | -1.42(-2.14%) |
Sep 26, 2019 | 66.19 | 66.65 | 65.77 | 66.23 | 1,848,744 | +0.02(+0.03%) |
Sep 25, 2019 | 66.57 | 67.02 | 65.95 | 66.21 | 1,023,451 | -0.36(-0.54%) |
Sep 24, 2019 | 66.22 | 67.03 | 65.87 | 66.57 | 1,002,804 | +0.57(+0.86%) |
Sep 23, 2019 | 66.50 | 66.73 | 65.47 | 66.00 | 687,376 | -0.80(-1.20%) |
Sep 20, 2019 | 66.98 | 67.16 | 66.40 | 66.80 | 1,670,840 | +0.03(+0.04%) |
Sep 19, 2019 | 67.21 | 67.35 | 66.76 | 66.77 | 703,277 | -0.40(-0.60%) |
Sep 18, 2019 | 67.32 | 67.50 | 66.91 | 67.17 | 799,535 | -0.13(-0.19%) |
Sep 17, 2019 | 66.72 | 67.87 | 66.68 | 67.30 | 1,004,159 | +0.47(+0.70%) |
Sep 16, 2019 | 67.21 | 67.21 | 66.41 | 66.83 | 711,668 | -0.62(-0.92%) |
Sep 13, 2019 | 67.16 | 67.73 | 67.16 | 67.45 | 899,760 | +0.06(+0.09%) |
Sep 12, 2019 | 67.37 | 67.69 | 66.85 | 67.39 | 1,593,482 | +0.21(+0.31%) |
Sep 11, 2019 | 66.57 | 67.35 | 66.28 | 67.18 | 796,399 | +0.76(+1.14%) |
Sep 10, 2019 | 66.17 | 66.58 | 65.85 | 66.42 | 1,113,883 | +0.14(+0.21%) |
Sep 09, 2019 | 65.65 | 66.33 | 65.65 | 66.28 | 959,078 | +0.65(+0.99%) |
Sep 06, 2019 | 64.65 | 65.79 | 64.64 | 65.63 | 1,142,487 | +0.42(+0.64%) |
Sep 05, 2019 | 65.53 | 65.73 | 64.68 | 65.21 | 1,417,549 | -0.20(-0.31%) |
Sep 04, 2019 | 65.68 | 66.18 | 65.39 | 65.41 | 1,245,095 | -0.18(-0.27%) |
Sep 03, 2019 | 65.77 | 66.23 | 64.96 | 65.59 | 1,527,823 | -0.32(-0.49%) |
Aug 30, 2019 | 65.91 | 65.91 | 65.91 | 0 | +0.26(+0.40%) | |
Aug 29, 2019 | 64.83 | 65.77 | 64.78 | 65.65 | 2,233,873 | +0.79(+1.22%) |
Aug 28, 2019 | 65.00 | 65.20 | 64.61 | 64.86 | 1,475,157 | -0.30(-0.46%) |
Aug 27, 2019 | 65.70 | 65.94 | 64.75 | 65.16 | 1,246,417 | -0.56(-0.85%) |
Aug 26, 2019 | 66.26 | 66.45 | 65.45 | 65.72 | 677,770 | -0.33(-0.50%) |
Aug 23, 2019 | 66.57 | 66.95 | 65.94 | 66.05 | 661,799 | -0.61(-0.92%) |
Aug 22, 2019 | 67.07 | 67.11 | 66.54 | 66.66 | 633,320 | -0.54(-0.80%) |
Aug 21, 2019 | 67.20 | 67.37 | 66.82 | 67.20 | 772,247 | +0.17(+0.25%) |
Aug 20, 2019 | 68.30 | 68.43 | 66.92 | 67.03 | 979,508 | -1.42(-2.07%) |
Aug 19, 2019 | 67.85 | 68.49 | 67.70 | 68.45 | 641,054 | +0.66(+0.97%) |
Aug 16, 2019 | 68.13 | 68.36 | 67.61 | 67.79 | 618,983 | +0.22(+0.33%) |
Aug 15, 2019 | 67.72 | 68.04 | 67.42 | 67.57 | 876,783 | -0.04(-0.06%) |
Aug 14, 2019 | 68.07 | 68.35 | 67.51 | 67.61 | 759,558 | -0.73(-1.07%) |
Aug 13, 2019 | 68.29 | 68.59 | 68.18 | 68.34 | 558,513 | +0.10(+0.15%) |
Aug 12, 2019 | 68.08 | 68.68 | 68.08 | 68.24 | 379,487 | -0.04(-0.06%) |
Aug 09, 2019 | 68.72 | 69.24 | 68.24 | 68.28 | 522,668 | -0.52(-0.76%) |
Aug 08, 2019 | 69.08 | 69.19 | 68.54 | 68.80 | 487,387 | -0.19(-0.28%) |
Aug 07, 2019 | 68.27 | 69.18 | 68.23 | 68.99 | 1,475,691 | +0.54(+0.79%) |
Aug 06, 2019 | 68.26 | 69.24 | 67.56 | 68.45 | 1,209,714 | -0.58(-0.84%) |
Aug 02, 2019 | 69.03 | 69.03 | 69.03 | 0 | -0.08(-0.12%) |